Newell Brands Inc. (NWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL240119C00003000 | 2022-11-21 2:15PM EDT | 3.00 | 10.10 | 8.90 | 11.80 | 0.00 | - | 6 | 0 | 0.00% |
| NWL240119C00005000 | 2023-09-21 1:40PM EDT | 5.00 | 4.20 | 4.00 | 4.10 | 0.00 | - | 2 | 37 | 68.75% |
| NWL240119C00006000 | 2023-07-28 9:41AM EDT | 6.00 | 5.21 | 4.20 | 4.50 | 0.00 | - | 1 | 4 | 159.18% |
| NWL240119C00007000 | 2023-07-27 10:52AM EDT | 7.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 5 | 100 | 128.32% |
| NWL240119C00008000 | 2023-09-22 12:14PM EDT | 8.00 | 1.55 | 1.45 | 1.55 | -0.05 | -3.13% | 1 | 125 | 51.27% |
| NWL240119C00009000 | 2023-09-21 11:34AM EDT | 9.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 53 | 4,668 | 47.07% |
| NWL240119C00010000 | 2023-09-22 2:56PM EDT | 10.00 | 0.53 | 0.50 | 0.55 | -0.22 | -29.33% | 30 | 9,598 | 45.31% |
| NWL240119C00011000 | 2023-09-22 3:06PM EDT | 11.00 | 0.26 | 0.25 | 0.30 | -0.06 | -18.75% | 1 | 1,146 | 44.34% |
| NWL240119C00012000 | 2023-09-21 1:13PM EDT | 12.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 15 | 1,220 | 47.07% |
| NWL240119C00013000 | 2023-09-19 9:30AM EDT | 13.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 2,857 | 45.70% |
| NWL240119C00014000 | 2023-09-18 3:47PM EDT | 14.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 45 | 534 | 52.15% |
| NWL240119C00015000 | 2023-09-22 11:35AM EDT | 15.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 2,191 | 54.49% |
| NWL240119C00016000 | 2023-07-28 11:23AM EDT | 16.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 55.08% |
| NWL240119C00017000 | 2023-09-05 9:39AM EDT | 17.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 7 | 17 | 64.06% |
| NWL240119C00018000 | 2023-09-18 10:35AM EDT | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 933 | 63.67% |
| NWL240119C00019000 | 2023-07-12 3:56PM EDT | 19.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 18 | 15 | 80.08% |
| NWL240119C00020000 | 2023-07-31 10:03AM EDT | 20.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 790 | 71.09% |
| NWL240119C00023000 | 2023-05-03 3:14PM EDT | 23.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 648 | 94.34% |
| NWL240119C00025000 | 2023-06-16 11:54AM EDT | 25.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 737 | 85.94% |
| NWL240119C00027000 | 2023-09-06 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 414 | 91.41% |
| NWL240119C00030000 | 2023-05-19 3:15PM EDT | 30.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 3 | 149 | 139.06% |
| NWL240119C00032000 | 2023-08-31 9:37AM EDT | 32.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 101 | 101.95% |
| NWL240119C00035000 | 2022-10-31 2:51PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 107.42% |
| NWL240119C00037000 | 2023-01-26 2:21PM EDT | 37.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 30 | 54 | 127.34% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NWL240119P00003000 | 2022-09-21 9:49AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NWL240119P00004000 | 2023-06-27 11:12AM EDT | 4.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 29 | 89.84% |
| NWL240119P00005000 | 2023-09-11 2:09PM EDT | 5.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 6 | 100 | 72.66% |
| NWL240119P00006000 | 2023-08-30 10:04AM EDT | 6.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 111 | 53.52% |
| NWL240119P00007000 | 2023-09-19 10:34AM EDT | 7.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 4,150 | 50.68% |
| NWL240119P00008000 | 2023-09-22 2:20PM EDT | 8.00 | 0.47 | 0.40 | 0.50 | +0.12 | +34.29% | 12 | 2,450 | 46.78% |
| NWL240119P00009000 | 2023-09-21 2:57PM EDT | 9.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 53 | 2,351 | 43.16% |
| NWL240119P00010000 | 2023-09-22 10:51AM EDT | 10.00 | 1.40 | 1.40 | 1.50 | +0.05 | +3.70% | 5 | 1,001 | 41.21% |
| NWL240119P00011000 | 2023-09-21 12:19PM EDT | 11.00 | 2.09 | 2.15 | 2.30 | 0.00 | - | 1 | 504 | 42.38% |
| NWL240119P00012000 | 2023-09-13 1:09PM EDT | 12.00 | 2.65 | 3.00 | 3.20 | 0.00 | - | 8 | 207 | 44.73% |
| NWL240119P00013000 | 2023-07-28 11:20AM EDT | 13.00 | 2.40 | 2.90 | 3.10 | 0.00 | - | 27 | 59 | 0.00% |
| NWL240119P00014000 | 2023-09-14 10:00AM EDT | 14.00 | 4.29 | 4.90 | 5.10 | 0.00 | - | 1 | 187 | 48.44% |
| NWL240119P00015000 | 2023-08-31 1:18PM EDT | 15.00 | 4.41 | 5.90 | 6.10 | 0.00 | - | 4 | 445 | 53.91% |
| NWL240119P00016000 | 2023-09-11 1:39PM EDT | 16.00 | 6.73 | 6.90 | 7.10 | 0.00 | - | 6 | 142 | 58.98% |
| NWL240119P00017000 | 2023-09-08 10:14AM EDT | 17.00 | 6.72 | 7.90 | 8.10 | 0.00 | - | 1 | 0 | 63.48% |
| NWL240119P00018000 | 2023-07-28 10:38AM EDT | 18.00 | 7.10 | 7.60 | 7.90 | 0.00 | - | 54 | 61 | 0.00% |
| NWL240119P00020000 | 2023-08-03 2:38PM EDT | 20.00 | 9.19 | 9.20 | 9.40 | 0.00 | - | 1 | 5 | 0.00% |
| NWL240119P00023000 | 2022-12-27 4:24PM EDT | 23.00 | 10.10 | 7.10 | 7.90 | 0.00 | - | 1 | 12 | 0.00% |
| NWL240119P00025000 | 2023-01-09 2:52PM EDT | 25.00 | 10.40 | 9.70 | 10.40 | 0.00 | - | 3 | 3 | 0.00% |
| NWL240119P00030000 | 2023-04-04 10:29AM EDT | 30.00 | 17.80 | 18.90 | 21.30 | 0.00 | - | 2 | 2 | 131.45% |
| NWL240119P00035000 | 2023-02-10 10:30AM EDT | 35.00 | 21.00 | 21.90 | 24.10 | 0.00 | - | 2 | 0 | 0.00% |
| NWL240119P00037000 | 2023-06-12 3:27PM EDT | 37.00 | 28.54 | 26.70 | 27.60 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
